CTCP Simco Sông Đà (sda)

4.90
-0.10
(-2%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-0.10 -1.96% 626,592 0 0
4.80
5.20
5
2 tháng
(2024-09-23) 		-0.40 -7.41% 1,483,168 0 0
4.80
5.50
5
3 tháng
(2024-08-26) 		-0.40 -7.41% 2,570,554 0 0
4.80
5.50
5
6 tháng
(2024-05-27) 		-1.10 -18.03% 12,186,412 0 0
4.80
7.50
5
12 tháng
(2023-11-28) 		-0.60 -10.71% 21,824,104 -1,073 -0.0
4.80
7.50
5
24 tháng
(2022-12-05) 		-3.50 -41.18% 59,819,766 -1,073 -0.0
4.80
10.50
5
36 tháng
(2021-12-08) 		-33 -86.84% 110,749,816 -2,870 -0.1
4.30
42.30
5
60 tháng
(2019-12-19) 		1.70 51.52% 134,704,037 -4,418 -0.1
1.70
75.40
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2012
3.06
 1,700 3.14 3.14 2.99 0 0 0
15/11/2012
3.14
 2,100 3.21 3.21 3.06 0 0 0
14/11/2012
3.21
 0 3.21 3.21 3.21 0 0 0
13/11/2012
3.21
 3,800 3.14 3.21 3.14 0 0 0
12/11/2012
3.14
 1,700 3.14 3.35 3.14 0 0 0
09/11/2012
3.14
 1,400 3.06 3.21 3.06 0 0 0
08/11/2012
3.06
 100 3.21 3.21 3.06 0 0 0
07/11/2012
3.21
 2,000 2.99 3.21 2.99 0 0 0
06/11/2012
2.99
 6,300 3.14 3.28 2.99 0 0 0
05/11/2012
3.14
 11,900 3.35 3.50 3.14 3,300 0 0.0
02/11/2012
3.35
 10,000 3.43 3.43 3.35 0 0 0
01/11/2012
3.43
 14,400 3.35 3.43 3.35 0 0 0
31/10/2012
3.35
 12,000 3.57 3.57 3.35 0 0 0
30/10/2012
3.57
 9,300 3.57 3.57 3.35 0 0 0
29/10/2012
3.57
 0 3.57 3.57 3.57 0 0 0
26/10/2012
3.57
 1,300 3.57 3.57 3.35 0 0 0
25/10/2012
3.57
 14,200 3.57 3.57 3.35 0 0 0
24/10/2012
3.57
 1,100 3.57 3.57 3.50 0 0 0
23/10/2012
3.57
 4,700 3.65 3.65 3.50 0 0 0
22/10/2012
3.65
 0 3.65 3.65 3.65 0 0 0
19/10/2012
3.65
 2,500 3.57 3.65 3.57 300 0 0.0
18/10/2012
3.57
 8,100 3.65 3.65 3.57 0 0 0
17/10/2012
3.65
 11,000 3.72 3.72 3.50 0 1,300 -0.0
16/10/2012
3.72
 5,000 3.50 3.72 3.65 0 0 0
15/10/2012
3.50
 6,700 3.65 3.65 3.43 0 0 0
12/10/2012
3.65
 7,000 3.79 3.79 3.65 0 0 0
11/10/2012
3.79
 21,900 3.72 3.87 3.72 0 0 0
10/10/2012
3.72
 7,000 3.65 3.72 3.65 0 0 0
09/10/2012
3.65
 15,700 3.72 3.72 3.57 0 0 0
08/10/2012
3.72
 11,600 3.57 3.72 3.57 0 0 0
05/10/2012
3.57
 10,200 3.43 3.57 3.43 0 0 0
04/10/2012
3.43
 9,800 3.65 3.65 3.43 0 0 0
03/10/2012
3.65
 500 3.57 3.65 3.57 0 0 0
02/10/2012
3.57
 200 3.65 3.65 3.57 0 0 0
01/10/2012
3.65
 8,100 3.72 3.72 3.43 0 0 0
28/09/2012
3.72
 500 3.72 3.72 3.50 0 0 0
27/09/2012
3.72
 8,900 3.72 3.72 3.50 0 0 0
26/09/2012
3.72
 5,400 3.65 3.87 3.65 300 0 0.0
25/09/2012
3.65
 0 3.65 3.65 3.65 0 0 0
24/09/2012
3.65
 5,100 3.72 3.72 3.57 0 0 0
21/09/2012
3.72
 2,300 3.65 3.79 3.57 0 0 0
20/09/2012
3.65
 15,000 3.65 3.65 3.50 0 0 0
19/09/2012
3.65
 21,900 3.79 3.79 3.57 0 0 0
18/09/2012
3.79
 6,700 4.01 4.01 3.79 0 0 0
17/09/2012
4.01
 7,800 4.01 4.01 3.79 0 0 0
14/09/2012
4.01
 22,000 3.94 4.01 3.94 0 0 0
13/09/2012
3.94
 18,700 3.72 3.94 3.65 0 0 0
12/09/2012
3.72
 12,100 3.72 3.72 3.65 0 0 0
11/09/2012
3.72
 19,200 3.87 3.87 3.65 0 0 0
10/09/2012
3.87
 19,300 3.94 3.94 3.72 0 0 0
07/09/2012
3.94
 13,100 4.01 4.01 3.87 0 0 0
06/09/2012
4.01
 1,100 3.87 4.01 3.94 0 0 0
05/09/2012
3.87
 88,700 4.08 4.08 3.87 0 60,000 -0.3
04/09/2012
4.08
 66,400 4.08 4.16 4.08 0 64,800 -0.4
31/08/2012
4.08
 39,500 4.23 4.23 4.08 0 0 0
30/08/2012
4.23
 15,700 4.38 4.38 4.16 0 0 0
29/08/2012
4.38
 18,700 4.16 4.38 4.16 300 0 0.0
28/08/2012
4.16
 1,200 4.01 4.16 4.16 0 0 0
27/08/2012
4.01
 7,400 4.30 4.30 4.01 0 0 0
24/08/2012
4.30
 102,300 4.30 4.38 4.01 0 0 0
23/08/2012
4.30
 19,400 4.59 4.59 4.30 0 0 0
22/08/2012
4.59
 25,400 4.81 4.81 4.52 0 0 0
21/08/2012
4.81
 6,400 5.11 5.11 4.81 0 0 0
20/08/2012
5.11
 1,900 4.96 5.11 4.89 0 0 0
17/08/2012
4.96
 7,600 4.96 5.03 4.96 0 0 0
16/08/2012
4.96
 1,500 5.11 5.11 4.96 0 0 0
15/08/2012
5.11
 2,300 5.11 5.11 4.96 0 0 0
14/08/2012
5.11
 600 5.03 5.11 5.03 0 0 0
13/08/2012
5.03
 100 4.96 5.03 5.03 0 0 0
10/08/2012
4.96
 13,600 5.18 5.18 4.96 0 0 0
09/08/2012
5.18
 11,200 5.11 5.25 5.11 0 0 0
08/08/2012
5.11
 7,600 5.03 5.11 4.96 0 0 0
07/08/2012
5.03
 4,000 5.18 5.18 4.96 0 0 0
06/08/2012
5.18
 51,400 4.96 5.25 4.81 0 0 0
03/08/2012
4.96
 31,600 5.18 5.25 4.96 0 0 0
02/08/2012
5.18
 4,600 5.32 5.32 5.18 0 0 0
01/08/2012
5.32
 3,200 5.40 5.40 5.32 0 0 0
31/07/2012
5.40
 400 5.25 5.40 5.11 0 0 0
30/07/2012
5.25
 1,800 5.03 5.25 5.03 0 0 0
27/07/2012
5.03
 17,300 5.40 5.40 5.03 0 0 0
26/07/2012
5.40
 2,200 5.40 5.40 5.11 0 0 0
25/07/2012
5.40
 2,500 5.18 5.40 5.11 0 0 0
24/07/2012
5.18
 38,700 5.47 5.47 5.18 0 0 0
23/07/2012
5.47
 9,700 5.47 5.54 5.47 0 0 0
20/07/2012
5.47
 48,200 5.76 5.98 5.47 0 0 0
19/07/2012
5.76
 20,900 5.62 5.76 5.62 0 0 0
18/07/2012
5.62
 1,000 5.69 5.76 5.40 0 0 0
17/07/2012
5.69
 25,900 5.32 5.69 5.25 0 0 0
16/07/2012
5.32
 18,500 5.32 5.40 5.18 0 0 0
13/07/2012
5.32
 68,900 5.03 5.32 5.11 0 0 0
12/07/2012
5.03
 17,100 5.03 5.03 4.89 0 0 0
11/07/2012
5.03
 15,700 4.96 5.03 4.96 0 0 0
10/07/2012
4.96
 28,600 5.18 5.18 4.96 0 0 0
09/07/2012
5.18
 20,700 5.32 5.32 4.96 0 0 0
06/07/2012
5.32
 3,100 5.18 5.40 5.18 0 0 0
05/07/2012
5.18
 13,800 4.96 5.18 4.96 0 0 0
04/07/2012
4.96
 5,200 5.11 5.11 4.96 0 0 0
03/07/2012
5.11
 33,200 5.40 5.40 4.96 0 0 0
02/07/2012
5.40
 4,000 5.69 5.69 5.32 0 0 0
29/06/2012
5.69
 11,800 5.69 5.69 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |